O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC3F - BRADESCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,75 10,80 +0,47% 10,70 10,82 10,76 10,77 10,80 2.014 28.510.952
20/1/2025 10,65 10,75 +1,13% 10,58 10,76 10,68 10,74 10,75 2.431 31.207.174
17/1/2025 10,87 10,63 -1,21% 10,62 10,96 10,73 10,63 10,69 2.652 37.193.192
16/1/2025 10,99 10,76 -2,18% 10,72 10,99 10,82 10,76 10,83 2.568 32.314.912
15/1/2025 10,55 11,00 +5,06% 10,55 11,00 10,77 10,89 11,00 2.648 34.303.982
14/1/2025 10,50 10,47 +0,67% 10,20 10,58 10,38 10,47 10,58 2.595 33.669.766
13/1/2025 10,40 10,40 +0,97% 10,24 10,42 10,31 10,32 10,40 3.341 41.825.035
10/1/2025 10,46 10,30 -1,53% 10,21 10,46 10,31 10,30 10,36 3.893 55.698.568
9/1/2025 10,40 10,46 +0,58% 10,38 10,46 10,42 10,44 10,46 2.405 30.437.624
8/1/2025 10,60 10,40 -1,98% 10,35 10,62 10,43 10,40 10,44 3.647 46.073.967
7/1/2025 10,54 10,61 +1,73% 10,52 10,70 10,61 10,61 10,65 2.792 40.004.432
6/1/2025 10,42 10,43 +1,07% 10,34 10,58 10,49 10,43 10,48 3.397 47.226.061
3/1/2025 10,47 10,32 -1,53% 10,26 10,52 10,35 10,30 10,32 4.806 66.038.416
2/1/2025 10,54 10,48 -2,24% 10,27 10,63 10,39 10,46 10,48 5.907 76.257.730
30/12/2024 10,78 10,72 -0,09% 10,66 10,81 10,72 10,71 10,72 4.429 66.820.545
27/12/2024 10,84 10,73 -0,92% 10,63 10,85 10,73 10,70 10,73 4.194 57.486.542
26/12/2024 10,72 10,83 +1,88% 10,58 10,83 10,68 10,73 10,83 3.499 52.361.183
23/12/2024 10,83 10,63 -1,48% 10,59 10,89 10,66 10,63 10,66 5.550 92.548.831
20/12/2024 10,66 10,79 +1,79% 10,55 10,87 10,68 10,79 10,82 3.956 66.215.285
19/12/2024 10,58 10,60 +0,57% 10,43 10,70 10,56 10,60 10,62 3.472 57.944.862
18/12/2024 10,98 10,54 -4,44% 10,43 10,98 10,62 10,54 10,57 7.712 123.569.926
17/12/2024 10,99 11,03 +1,29% 10,69 11,03 10,83 10,98 11,03 4.801 75.533.105
16/12/2024 11,07 10,89 -1,36% 10,85 11,20 10,94 10,89 10,90 6.587 101.051.811
13/12/2024 11,38 11,04 -1,95% 11,04 11,40 11,13 11,04 11,12 4.057 66.994.821
12/12/2024 11,55 11,26 -1,40% 11,12 11,55 11,24 11,22 11,26 3.344 58.202.114
11/12/2024 11,38 11,42 +1,24% 11,21 11,73 11,38 11,42 11,47 2.414 39.289.139
10/12/2024 11,17 11,28 +2,08% 11,01 11,34 11,21 11,28 11,31 2.369 36.306.228
9/12/2024 11,24 11,05 -0,63% 11,05 11,29 11,15 11,05 11,10 3.481 60.315.527
6/12/2024 11,43 11,12 -2,11% 11,05 11,44 11,15 11,11 11,16 4.485 70.064.395
5/12/2024 11,25 11,36 +2,07% 11,19 11,44 11,34 11,31 11,36 2.810 45.331.423
4/12/2024 11,08 11,13 +1,46% 10,93 11,23 11,07 11,12 11,13 2.987 50.564.688
3/12/2024 10,99 10,97 -0,72% 10,92 11,25 10,97 10,97 10,98 4.324 73.432.406
2/12/2024 11,21 11,05 -1,52% 10,91 11,26 10,99 11,03 11,05 7.847 122.110.128
29/11/2024 11,33 11,22 -0,09% 10,92 11,42 11,10 11,21 11,22 7.158 114.546.157
28/11/2024 11,71 11,23 -3,52% 11,18 11,86 11,40 11,23 11,27 7.172 110.449.657
27/11/2024 12,18 11,64 -3,40% 11,56 12,20 11,75 11,64 11,70 6.846 110.356.915
26/11/2024 11,97 12,05 +0,08% 11,95 12,17 12,06 12,05 12,15 1.673 27.325.194
25/11/2024 12,03 12,04 -0,50% 11,90 12,14 11,96 12,01 12,05 4.299 58.396.520
22/11/2024 12,21 12,10 0,00% 12,02 12,24 12,08 12,10 12,12 1.926 27.383.789
21/11/2024 12,15 12,10 -0,41% 12,04 12,20 12,13 12,10 12,20 2.366 34.217.490
19/11/2024 12,13 12,15 -0,25% 12,07 12,23 12,16 12,15 12,22 1.695 26.705.480
18/11/2024 12,07 12,18 +1,42% 11,96 12,22 12,12 12,13 12,18 2.465 36.798.372
14/11/2024 12,01 12,01 +0,08% 11,90 12,15 12,02 12,01 12,05 2.240 36.729.978
13/11/2024 12,01 12,00 +0,76% 11,87 12,01 11,92 11,98 12,00 2.088 32.265.223
12/11/2024 12,00 11,91 -0,58% 11,89 12,05 11,94 11,91 11,95 3.246 49.579.463
11/11/2024 12,04 11,98 -0,58% 11,92 12,06 11,99 11,98 12,00 3.167 46.150.415
8/11/2024 12,17 12,05 -0,58% 11,95 12,23 11,99 12,02 12,05 4.495 67.447.150
7/11/2024 12,28 12,12 -1,62% 12,09 12,36 12,20 12,12 12,19 3.243 52.580.299
6/11/2024 12,42 12,32 -0,96% 12,11 12,50 12,24 12,28 12,32 3.414 56.516.292
5/11/2024 12,60 12,44 -0,64% 12,34 12,61 12,42 12,44 12,49 2.371 38.758.479
4/11/2024 12,61 12,52 +0,32% 12,39 12,70 12,51 12,52 12,54 2.931 44.335.001
1/11/2024 12,75 12,48 -1,58% 12,44 12,82 12,52 12,48 12,50 3.890 63.183.427
31/10/2024 13,00 12,68 -4,16% 12,56 13,03 12,75 12,68 12,72 4.675 90.587.887
30/10/2024 13,10 13,23 +0,23% 13,05 13,23 13,16 13,19 13,23 1.226 25.198.263
29/10/2024 13,34 13,20 -0,45% 13,11 13,42 13,20 13,12 13,20 1.502 30.717.224
28/10/2024 13,20 13,26 +1,45% 13,14 13,39 13,29 13,26 13,31 1.524 27.653.172
25/10/2024 13,24 13,07 -1,43% 13,02 13,25 13,09 13,07 13,10 1.644 25.457.022
24/10/2024 13,11 13,26 +0,45% 13,09 13,29 13,20 13,26 13,27 1.018 18.788.535
23/10/2024 13,15 13,20 -0,75% 13,04 13,25 13,14 13,19 13,20 1.366 24.159.992
22/10/2024 13,30 13,30 0,00% 13,12 13,39 13,22 13,24 13,30 1.302 29.370.106
21/10/2024 13,32 13,30 +0,30% 13,27 13,42 13,33 13,30 13,35 1.564 26.418.482
18/10/2024 13,30 13,26 -0,08% 13,16 13,48 13,28 13,26 13,32 1.184 21.695.348
17/10/2024 13,20 13,27 +0,38% 12,99 13,33 13,18 13,27 13,28 1.620 25.077.109
16/10/2024 13,20 13,22 -0,08% 13,08 13,34 13,20 13,22 13,30 1.388 26.333.149
15/10/2024 13,14 13,23 +0,30% 13,11 13,30 13,22 13,20 13,23 1.706 26.852.233
14/10/2024 12,99 13,19 +0,76% 12,97 13,20 13,08 13,19 13,20 2.008 29.073.847
11/10/2024 13,16 13,09 -0,38% 12,91 13,16 13,00 12,99 13,09 1.840 26.583.202
10/10/2024 13,08 13,14 +0,31% 12,98 13,22 13,04 13,12 13,14 1.675 22.827.142
9/10/2024 13,39 13,10 -1,58% 12,99 13,39 13,11 13,10 13,11 2.061 30.624.727
8/10/2024 13,32 13,31 -0,52% 13,19 13,44 13,32 13,31 13,34 1.452 25.036.982
7/10/2024 13,30 13,38 +0,22% 13,29 13,56 13,38 13,34 13,38 2.056 30.777.879
4/10/2024 13,25 13,35 +0,98% 13,11 13,42 13,25 13,29 13,35 1.539 26.889.117
3/10/2024 13,34 13,22 -1,64% 13,14 13,38 13,21 13,21 13,22 1.703 29.172.623
2/10/2024 13,18 13,44 +3,07% 13,18 13,55 13,45 13,43 13,44 2.068 38.747.400
1/10/2024 13,09 13,04 -0,91% 12,86 13,14 13,01 13,03 13,04 2.401 40.859.525
30/9/2024 13,30 13,16 -0,30% 13,08 13,31 13,16 13,16 13,18 2.436 36.229.115
26/9/2024 13,02 13,20 +2,33% 12,89 13,20 13,10 13,15 13,20 1.625 31.674.254
25/9/2024 12,95 12,90 +0,39% 12,87 13,03 12,93 12,90 12,94 1.556 26.247.643
24/9/2024 13,00 12,85 -0,77% 12,82 13,07 12,92 12,85 12,88 2.179 36.709.875
23/9/2024 13,26 12,95 -2,04% 12,90 13,26 13,01 12,94 12,95 3.141 50.512.036
20/9/2024 13,50 13,22 -1,86% 13,21 13,53 13,30 13,22 13,25 2.546 42.972.542
19/9/2024 13,65 13,47 -1,32% 13,47 13,72 13,57 13,47 13,51 1.670 28.779.505
18/9/2024 13,76 13,65 -1,02% 13,63 13,82 13,70 13,63 13,65 1.968 31.818.893
17/9/2024 13,88 13,79 -0,72% 13,66 13,88 13,74 13,78 13,80 1.719 28.586.006
16/9/2024 13,97 13,89 -0,14% 13,77 14,01 13,87 13,84 13,89 2.054 32.619.771
13/9/2024 13,94 13,91 0,00% 13,87 14,13 13,98 13,91 13,92 1.775 28.783.934
12/9/2024 13,98 13,91 -0,64% 13,77 14,00 13,89 13,91 13,96 1.871 31.039.506
11/9/2024 14,15 14,00 -1,75% 13,99 14,25 14,09 14,00 14,03 1.885 29.192.939
10/9/2024 14,20 14,25 +0,28% 14,00 14,27 14,14 14,25 14,26 1.754 31.593.024
9/9/2024 14,15 14,21 +0,71% 14,08 14,24 14,16 14,14 14,21 1.978 32.982.315
6/9/2024 14,50 14,11 -2,15% 14,11 14,50 14,23 14,11 14,14 1.975 32.159.302
5/9/2024 14,35 14,42 +0,98% 14,26 14,48 14,37 14,36 14,42 1.736 32.870.530
4/9/2024 14,20 14,28 +1,06% 14,07 14,50 14,35 14,28 14,30 1.950 40.358.528
3/9/2024 14,01 14,13 +0,21% 14,00 14,25 14,13 14,13 14,18 1.985 37.334.060
2/9/2024 14,13 14,10 +0,50% 13,91 14,14 14,03 14,05 14,10 2.668 42.705.393
30/8/2024 14,10 14,03 -0,71% 13,90 14,15 14,06 14,03 14,05 2.255 37.329.827
29/8/2024 14,10 14,13 -0,49% 13,97 14,15 14,06 14,10 14,13 1.631 31.570.077
28/8/2024 13,99 14,20 +1,57% 13,78 14,20 13,99 14,19 14,20 1.889 32.298.721
27/8/2024 14,13 13,98 -1,06% 13,91 14,15 14,00 13,97 14,00 1.881 31.351.821
26/8/2024 14,17 14,13 -0,21% 14,05 14,20 14,11 14,11 14,13 2.115 37.031.445
23/8/2024 13,99 14,16 +1,14% 13,99 14,33 14,20 14,16 14,17 1.985 39.579.403
22/8/2024 14,04 14,00 -0,28% 13,94 14,05 13,98 14,00 14,01 1.833 34.872.180
21/8/2024 14,06 14,04 +0,29% 13,93 14,14 14,03 14,04 14,07 2.309 40.664.216
20/8/2024 14,07 14,00 -0,78% 13,89 14,17 14,04 14,00 14,06 2.778 58.023.074
19/8/2024 13,40 14,11 +5,77% 13,37 14,16 13,92 14,11 14,12 4.127 78.068.620
16/8/2024 13,64 13,34 -1,40% 13,27 13,71 13,45 13,32 13,34 2.657 47.854.176
15/8/2024 13,45 13,53 +0,82% 13,38 13,62 13,54 13,53 13,54 2.276 40.517.697
14/8/2024 13,31 13,42 +1,05% 13,27 13,53 13,43 13,38 13,42 2.230 38.302.541
13/8/2024 13,20 13,28 +0,91% 13,16 13,40 13,32 13,28 13,34 2.252 38.545.718
12/8/2024 13,05 13,16 +0,69% 13,04 13,19 13,14 13,16 13,17 2.329 41.262.258
9/8/2024 12,81 13,07 +3,08% 12,40 13,12 12,93 13,03 13,07 2.524 50.404.952
8/8/2024 12,66 12,68 -0,47% 12,63 12,87 12,75 12,68 12,77 2.173 40.297.583
7/8/2024 12,70 12,74 -0,39% 12,52 13,04 12,69 12,68 12,74 2.883 51.341.478
6/8/2024 12,34 12,79 +3,98% 12,34 12,79 12,57 12,74 12,79 3.383 64.073.089
5/8/2024 11,33 12,30 +8,75% 11,18 12,35 11,88 12,28 12,30 5.583 107.646.361
2/8/2024 11,35 11,31 -0,70% 11,27 11,47 11,33 11,31 11,35 2.466 38.522.632
1/8/2024 11,29 11,39 +1,70% 11,24 11,48 11,36 11,37 11,39 2.898 42.070.910
31/7/2024 11,32 11,20 -0,36% 11,18 11,32 11,22 11,20 11,21 3.236 48.759.911
30/7/2024 11,44 11,24 -1,23% 11,21 11,46 11,25 11,24 11,27 2.790 38.812.426
29/7/2024 11,33 11,38 +0,71% 11,23 11,40 11,29 11,35 11,38 2.643 36.609.700
26/7/2024 11,26 11,30 +0,36% 11,20 11,36 11,27 11,30 11,32 2.220 30.017.172
25/7/2024 11,40 11,26 -0,97% 11,18 11,43 11,28 11,25 11,26 3.790 51.999.500
24/7/2024 11,42 11,37 -0,26% 11,36 11,47 11,39 11,37 11,39 2.367 30.859.868
23/7/2024 11,54 11,40 -0,96% 11,39 11,55 11,45 11,40 11,43 3.012 41.611.154
22/7/2024 11,52 11,51 +0,17% 11,44 11,56 11,50 11,51 11,53 2.670 39.329.844
19/7/2024 11,56 11,49 -0,17% 11,45 11,62 11,49 11,48 11,49 2.250 36.621.205
18/7/2024 11,72 11,51 -1,20% 11,49 11,75 11,57 11,51 11,52 3.262 47.609.943
17/7/2024 11,60 11,65 +0,43% 11,55 11,69 11,62 11,65 11,67 2.458 38.797.921
16/7/2024 11,54 11,60 +0,87% 11,50 11,66 11,58 11,60 11,61 2.501 40.521.308
15/7/2024 11,62 11,50 -0,95% 11,50 11,65 11,53 11,50 11,55 3.703 57.280.532
12/7/2024 11,62 11,61 0,00% 11,55 11,65 11,59 11,58 11,62 2.743 41.478.103
11/7/2024 11,60 11,61 +0,26% 11,52 11,63 11,57 11,60 11,61 2.408 38.510.661
10/7/2024 11,40 11,58 +1,76% 11,38 11,59 11,50 11,57 11,58 2.608 38.937.228
9/7/2024 11,38 11,38 0,00% 11,23 11,42 11,35 11,38 11,39 2.319 35.361.756
8/7/2024 11,34 11,38 +0,80% 11,28 11,47 11,37 11,31 11,38 3.304 49.836.249
5/7/2024 11,28 11,29 +0,36% 11,16 11,33 11,21 11,29 11,34 3.675 54.644.377
4/7/2024 11,24 11,25 0,00% 11,21 11,29 11,23 11,24 11,25 2.505 40.450.158
3/7/2024 11,18 11,25 +0,81% 11,15 11,30 11,22 11,23 11,25 2.796 45.216.746
2/7/2024 11,10 11,16 +0,27% 11,04 11,16 11,10 11,15 11,16 3.767 55.225.625
1/7/2024 11,22 11,13 -0,54% 11,09 11,29 11,18 11,13 11,14 5.804 90.322.536
28/6/2024 11,24 11,19 -0,09% 11,12 11,41 11,18 11,19 11,22 5.443 91.875.181
27/6/2024 11,19 11,20 +0,72% 11,10 11,22 11,14 11,19 11,20 3.193 48.838.438
26/6/2024 11,18 11,12 -0,27% 10,99 11,20 11,04 11,12 11,14 4.301 68.103.757
25/6/2024 11,27 11,15 -0,80% 11,14 11,27 11,18 11,15 11,20 3.273 47.776.895
24/6/2024 11,20 11,24 +0,63% 11,15 11,35 11,28 11,24 11,26 3.039 45.639.135
21/6/2024 11,13 11,17 +0,27% 11,03 11,21 11,13 11,16 11,17 3.391 53.477.336
20/6/2024 11,09 11,14 +0,54% 11,04 11,20 11,11 11,11 11,14 3.301 44.967.876
19/6/2024 11,00 11,08 +0,54% 10,87 11,08 10,96 11,06 11,08 4.437 65.067.109
18/6/2024 11,19 11,02 -4,01% 10,96 11,25 11,08 11,00 11,02 5.930 89.735.179
17/6/2024 11,39 11,48 +0,79% 11,32 11,49 11,42 11,48 11,49 3.680 55.548.180
14/6/2024 11,34 11,39 +0,80% 11,23 11,48 11,30 11,37 11,40 3.727 54.530.016
13/6/2024 11,33 11,30 -0,35% 11,27 11,40 11,32 11,30 11,32 3.062 43.881.143
12/6/2024 11,57 11,34 -1,82% 11,27 11,69 11,34 11,34 11,36 5.614 87.193.118
11/6/2024 11,51 11,55 +0,61% 11,51 11,61 11,55 11,55 11,56 2.182 31.525.899
10/6/2024 11,52 11,48 -0,09% 11,45 11,54 11,49 11,48 11,51 3.580 56.575.487
7/6/2024 11,61 11,49 -1,29% 11,45 11,80 11,52 11,49 11,51 4.407 68.648.969
6/6/2024 11,44 11,64 +2,02% 11,40 11,64 11,56 11,58 11,64 2.383 35.760.302
5/6/2024 11,50 11,41 -0,52% 11,39 11,50 11,44 11,41 11,46 3.041 44.529.069
4/6/2024 11,46 11,47 -0,26% 11,37 11,56 11,42 11,47 11,49 3.636 51.389.586
3/6/2024 11,50 11,50 -0,35% 11,38 11,55 11,46 11,50 11,51 4.643 69.367.003
31/5/2024 11,53 11,54 -0,09% 11,43 11,59 11,50 11,54 11,55 3.668 55.879.660
29/5/2024 11,63 11,55 -0,43% 11,42 11,68 11,48 11,54 11,55 5.011 80.004.060
28/5/2024 11,68 11,60 -0,60% 11,58 11,73 11,62 11,60 11,65 3.856 55.718.289
27/5/2024 11,66 11,67 -0,17% 11,60 11,74 11,64 11,66 11,67 3.255 46.951.826
24/5/2024 11,69 11,69 +0,09% 11,60 11,71 11,65 11,69 11,70 3.373 49.486.821
23/5/2024 11,81 11,68 -0,93% 11,61 11,81 11,67 11,68 11,69 5.831 86.988.361
22/5/2024 12,02 11,79 -1,75% 11,78 12,04 11,88 11,79 11,88 5.973 91.860.309
21/5/2024 12,01 12,00 +0,17% 11,95 12,05 11,99 11,99 12,00 2.876 43.200.252
20/5/2024 12,01 11,98 0,00% 11,94 12,07 11,99 11,98 12,00 3.128 50.500.230
17/5/2024 11,98 11,98 +0,42% 11,87 12,05 11,95 11,98 12,00 3.407 51.994.437
16/5/2024 11,98 11,93 -0,25% 11,90 12,09 11,95 11,93 11,96 3.141 49.600.898
15/5/2024 12,00 11,96 +0,08% 11,88 12,01 11,93 11,95 11,96 3.796 62.179.636
14/5/2024 11,96 11,95 +0,17% 11,87 12,00 11,92 11,95 11,96 2.967 43.760.513
13/5/2024 12,00 11,93 -0,33% 11,88 12,04 11,92 11,93 11,97 4.679 64.630.412
10/5/2024 12,02 11,97 0,00% 11,95 12,11 11,99 11,97 11,99 3.712 58.252.437
9/5/2024 12,32 11,97 -3,39% 11,96 12,39 12,02 11,97 11,98 6.676 112.127.859
8/5/2024 12,37 12,39 -0,16% 12,21 12,41 12,29 12,33 12,39 2.732 38.497.949
7/5/2024 12,32 12,41 +1,14% 12,32 12,45 12,38 12,37 12,41 2.041 31.072.482
6/5/2024 12,50 12,27 -1,13% 12,24 12,52 12,34 12,27 12,29 4.069 61.684.067
3/5/2024 12,52 12,41 +0,16% 12,33 12,60 12,45 12,40 12,41 3.387 54.355.311
2/5/2024 12,55 12,39 +0,41% 12,17 12,83 12,30 12,35 12,39 4.014 67.598.123
30/4/2024 12,39 12,34 -0,24% 12,29 12,53 12,39 12,34 12,41 3.132 41.143.068
29/4/2024 12,20 12,37 +1,39% 12,20 12,37 12,27 12,34 12,37 2.043 29.266.406
26/4/2024 12,03 12,20 +1,84% 12,03 12,29 12,20 12,20 12,22 1.710 28.304.403
25/4/2024 12,06 11,98 -0,66% 11,98 12,12 12,03 11,98 12,01 2.525 35.024.856
24/4/2024 12,08 12,06 -0,25% 11,96 12,09 12,00 12,04 12,06 3.856 51.149.063
23/4/2024 12,03 12,09 +0,33% 11,95 12,14 12,02 12,08 12,09 3.678 55.530.338
22/4/2024 12,14 12,05 -0,50% 12,01 12,18 12,06 12,05 12,07 4.444 66.206.415
19/4/2024 12,19 12,11 -0,57% 12,07 12,24 12,14 12,10 12,11 3.886 59.302.780
18/4/2024 12,26 12,18 -0,41% 12,11 12,40 12,20 12,18 12,22 2.961 45.186.594
17/4/2024 12,34 12,23 -0,97% 12,12 12,40 12,22 12,23 12,24 4.745 66.923.076
16/4/2024 12,43 12,35 -0,40% 12,27 12,44 12,33 12,35 12,36 4.069 55.768.509
15/4/2024 12,56 12,40 -1,51% 12,37 12,59 12,45 12,40 12,44 5.000 66.498.006
12/4/2024 12,75 12,59 -1,25% 12,53 12,81 12,59 12,56 12,59 4.282 59.288.983
11/4/2024 12,81 12,75 -0,47% 12,64 12,90 12,71 12,75 12,80 3.305 44.294.570
10/4/2024 13,12 12,81 -2,44% 12,77 13,15 12,87 12,81 12,90 4.204 59.711.202
9/4/2024 13,03 13,13 +1,16% 13,00 13,17 13,11 13,10 13,13 1.766 31.740.438
8/4/2024 12,92 12,98 +0,78% 12,88 13,11 13,01 12,98 13,02 2.268 37.238.687
5/4/2024 13,01 12,88 -0,54% 12,81 13,06 12,91 12,88 12,90 3.036 43.534.421
4/4/2024 12,98 12,95 -0,31% 12,94 13,33 13,12 12,95 12,98 2.302 45.335.613
3/4/2024 12,65 12,99 +2,61% 12,58 13,04 12,81 12,97 12,99 2.241 39.142.806
2/4/2024 12,56 12,66 +0,08% 12,53 12,72 12,60 12,66 12,67 2.333 38.569.987
1/4/2024 12,77 12,65 -1,02% 12,52 12,87 12,63 12,63 12,65 4.429 71.114.381
28/3/2024 12,81 12,78 -0,23% 12,70 12,88 12,77 12,78 12,79 2.782 42.210.386
27/3/2024 12,63 12,81 +1,67% 12,54 12,84 12,66 12,80 12,83 2.262 35.315.314
26/3/2024 12,49 12,60 +1,29% 12,41 12,66 12,57 12,60 12,63 1.901 32.560.942
25/3/2024 12,56 12,44 -0,72% 12,39 12,68 12,49 12,44 12,47 3.198 49.638.770
22/3/2024 12,79 12,53 -2,03% 12,44 12,80 12,57 12,50 12,53 3.448 58.275.451
21/3/2024 12,91 12,79 -0,70% 12,76 12,93 12,81 12,78 12,79 2.276 42.878.449
20/3/2024 12,63 12,88 +2,22% 12,60 12,93 12,79 12,82 12,90 2.692 42.972.721
19/3/2024 12,70 12,60 -0,79% 12,59 12,74 12,64 12,60 12,65 2.553 42.693.649
18/3/2024 12,55 12,70 +1,44% 12,55 12,72 12,64 12,69 12,70 2.314 38.770.952
15/3/2024 12,65 12,52 -0,63% 12,52 12,68 12,57 12,52 12,54 2.945 45.557.420
14/3/2024 12,60 12,60 -0,71% 12,53 12,69 12,62 12,60 12,61 2.579 40.232.171
13/3/2024 12,48 12,69 +1,12% 12,47 12,70 12,59 12,62 12,69 2.528 42.034.205
12/3/2024 12,33 12,55 +1,62% 12,33 12,55 12,44 12,54 12,55 2.638 43.172.286
11/3/2024 12,22 12,35 +1,40% 12,18 12,35 12,27 12,30 12,36 3.470 59.989.285
8/3/2024 12,20 12,18 -0,25% 12,15 12,34 12,23 0,00 0,00 4.344 74.904.780
7/3/2024 12,29 12,21 -0,97% 12,15 12,31 12,21 12,17 12,21 4.961 78.263.687
6/3/2024 12,36 12,33 -0,16% 12,26 12,51 12,40 12,33 12,34 3.083 52.458.494
5/3/2024 12,27 12,35 +0,90% 12,20 12,40 12,29 12,34 12,35 3.207 60.000.102
4/3/2024 12,40 12,24 -1,29% 12,23 12,44 12,31 12,24 12,25 4.757 75.917.343
1/3/2024 12,37 12,40 +0,73% 12,27 12,44 12,37 12,40 12,43 3.687 61.731.413
29/2/2024 12,48 12,31 -1,12% 12,24 12,50 12,33 12,31 12,35 5.358 82.817.910
28/2/2024 12,54 12,45 -0,72% 12,38 12,58 12,46 12,44 12,45 3.121 46.341.934
27/2/2024 12,45 12,54 +0,56% 12,42 12,60 12,50 12,54 12,57 2.644 40.214.211
26/2/2024 12,49 12,47 -0,87% 12,31 12,50 12,40 12,46 12,47 3.833 52.780.060
23/2/2024 12,51 12,58 +0,32% 12,35 12,58 12,44 0,00 0,00 3.759 56.612.971
22/2/2024 12,52 12,54 +0,72% 12,44 12,60 12,52 12,51 12,54 3.680 60.450.308
21/2/2024 12,69 12,45 -1,35% 12,38 12,69 12,46 12,45 12,46 4.143 62.964.746
20/2/2024 12,32 12,62 +2,35% 12,32 12,65 12,56 12,61 12,62 3.657 62.214.677
19/2/2024 12,30 12,33 0,00% 12,18 12,37 12,28 12,33 12,35 4.488 68.098.564
16/2/2024 12,30 12,33 +0,24% 12,14 12,38 12,22 12,27 12,33 5.139 85.752.869
15/2/2024 12,36 12,30 +1,07% 12,18 12,44 12,26 12,23 12,30 5.375 97.622.068
14/2/2024 12,40 12,17 -1,85% 12,10 12,52 12,22 12,17 12,18 6.272 106.585.186
9/2/2024 12,51 12,40 +0,16% 12,19 12,64 12,37 0,00 0,00 6.459 117.342.242
8/2/2024 12,70 12,38 -2,29% 12,16 12,70 12,43 12,38 12,44 537 188.210.057
7/2/2024 13,97 12,67 -13,04% 12,51 13,97 12,80 12,67 12,68 9.752 402.899.819
6/2/2024 13,92 14,57 +4,82% 13,92 14,60 14,42 14,56 14,57 2.363 48.579.125
5/2/2024 13,69 13,90 +1,91% 13,64 13,96 13,80 13,90 13,95 2.231 40.584.492
2/2/2024 13,73 13,64 -0,29% 13,49 13,77 13,57 13,64 13,68 3.403 45.622.004
1/2/2024 13,70 13,68 +0,29% 13,55 13,78 13,68 13,68 13,77 2.621 40.241.398
31/1/2024 13,70 13,64 -0,73% 13,61 13,87 13,76 13,64 13,71 2.006 32.085.036
30/1/2024 13,70 13,74 +0,07% 13,62 13,77 13,69 13,65 13,74 2.279 33.035.229
29/1/2024 13,75 13,73 0,00% 13,67 13,90 13,72 13,73 13,79 2.278 36.110.460
26/1/2024 13,71 13,73 -0,44% 13,67 13,90 13,79 13,73 13,79 1.653 29.084.292
25/1/2024 13,80 13,79 -0,79% 13,68 13,84 13,74 13,78 13,80 1.854 31.544.401
24/1/2024 13,93 13,90 +1,16% 13,69 13,93 13,78 13,76 13,90 2.371 37.646.886
23/1/2024 13,78 13,74 -0,58% 13,67 13,84 13,75 13,74 13,78 2.362 37.705.091
22/1/2024 13,86 13,82 -0,72% 13,71 13,98 13,85 13,82 13,85 2.691 42.520.147

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.